4093 東邦アセチレン(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 90 | 93 | 90 | 90 | 74,000 | 90 |
| 2012-12-27 | 92 | 92 | 90 | 91 | 156,000 | 91 |
| 2012-12-26 | 89 | 90 | 89 | 90 | 149,000 | 90 |
| 2012-12-25 | 86 | 89 | 86 | 89 | 164,000 | 89 |
| 2012-12-21 | 87 | 87 | 86 | 86 | 143,000 | 86 |
| 2012-12-20 | 86 | 88 | 86 | 87 | 63,000 | 87 |
| 2012-12-19 | 85 | 87 | 85 | 87 | 186,000 | 87 |
| 2012-12-18 | 85 | 86 | 84 | 86 | 70,000 | 86 |
| 2012-12-17 | 85 | 86 | 84 | 85 | 92,000 | 85 |
| 2012-12-14 | 86 | 86 | 85 | 85 | 180,000 | 85 |
| 2012-12-13 | 86 | 87 | 86 | 87 | 54,000 | 87 |
| 2012-12-12 | 86 | 87 | 85 | 86 | 66,000 | 86 |
| 2012-12-11 | 87 | 87 | 85 | 85 | 17,000 | 85 |
| 2012-12-10 | 88 | 89 | 86 | 86 | 74,000 | 86 |
| 2012-12-07 | 87 | 88 | 86 | 88 | 58,000 | 88 |
| 2012-12-06 | 86 | 86 | 85 | 86 | 29,000 | 86 |
| 2012-12-05 | 86 | 86 | 85 | 86 | 14,000 | 86 |
| 2012-12-04 | 86 | 87 | 86 | 86 | 23,000 | 86 |
| 2012-12-03 | 85 | 87 | 85 | 86 | 69,000 | 86 |
| 2012-11-30 | 84 | 85 | 84 | 85 | 40,000 | 85 |
| 2012-11-29 | 84 | 85 | 84 | 85 | 35,000 | 85 |
| 2012-11-28 | 85 | 85 | 83 | 83 | 68,000 | 83 |
| 2012-11-27 | 86 | 86 | 85 | 85 | 65,000 | 85 |
| 2012-11-26 | 85 | 88 | 84 | 86 | 106,000 | 86 |
| 2012-11-22 | 85 | 86 | 84 | 85 | 50,000 | 85 |
| 2012-11-21 | 85 | 87 | 85 | 85 | 55,000 | 85 |
| 2012-11-20 | 85 | 86 | 84 | 86 | 63,000 | 86 |
| 2012-11-19 | 83 | 85 | 83 | 85 | 54,000 | 85 |
| 2012-11-16 | 83 | 84 | 82 | 84 | 125,000 | 84 |
| 2012-11-15 | 80 | 83 | 80 | 83 | 48,000 | 83 |
| 2012-11-14 | 80 | 81 | 80 | 81 | 34,000 | 81 |
| 2012-11-13 | 81 | 81 | 78 | 79 | 74,000 | 79 |
| 2012-11-12 | 84 | 84 | 77 | 81 | 136,000 | 81 |
| 2012-11-09 | 85 | 85 | 84 | 84 | 79,000 | 84 |
| 2012-11-08 | 84 | 86 | 84 | 85 | 38,000 | 85 |
| 2012-11-07 | 84 | 85 | 84 | 85 | 15,000 | 85 |
| 2012-11-06 | 84 | 86 | 84 | 86 | 27,000 | 86 |
| 2012-11-05 | 84 | 85 | 84 | 85 | 37,000 | 85 |
| 2012-11-02 | 85 | 85 | 83 | 84 | 33,000 | 84 |
| 2012-11-01 | 85 | 85 | 84 | 85 | 57,000 | 85 |
| 2012-10-31 | 84 | 85 | 84 | 84 | 34,000 | 84 |
| 2012-10-30 | 84 | 84 | 83 | 84 | 26,000 | 84 |
| 2012-10-29 | 83 | 85 | 83 | 83 | 43,000 | 83 |
| 2012-10-26 | 84 | 85 | 83 | 83 | 74,000 | 83 |
| 2012-10-25 | 81 | 83 | 81 | 83 | 62,000 | 83 |
| 2012-10-24 | 81 | 82 | 81 | 82 | 24,000 | 82 |
| 2012-10-23 | 81 | 83 | 81 | 83 | 32,000 | 83 |
| 2012-10-22 | 81 | 83 | 81 | 82 | 28,000 | 82 |
| 2012-10-19 | 81 | 82 | 81 | 81 | 11,000 | 81 |
| 2012-10-18 | 79 | 83 | 79 | 82 | 47,000 | 82 |
| 2012-10-17 | 78 | 80 | 78 | 80 | 38,000 | 80 |
| 2012-10-16 | 77 | 79 | 77 | 78 | 13,000 | 78 |
| 2012-10-15 | 77 | 78 | 77 | 78 | 22,000 | 78 |
| 2012-10-12 | 78 | 79 | 77 | 78 | 16,000 | 78 |
| 2012-10-11 | 79 | 79 | 79 | 79 | 25,000 | 79 |
| 2012-10-10 | 79 | 79 | 79 | 79 | 19,000 | 79 |
| 2012-10-09 | 79 | 79 | 78 | 79 | 16,000 | 79 |
| 2012-10-05 | 78 | 79 | 77 | 79 | 73,000 | 79 |
| 2012-10-04 | 78 | 79 | 78 | 79 | 29,000 | 79 |
| 2012-10-03 | 79 | 79 | 79 | 79 | 15,000 | 79 |
| 2012-10-02 | 78 | 80 | 77 | 80 | 76,000 | 80 |
| 2012-10-01 | 79 | 79 | 79 | 79 | 19,000 | 79 |
| 2012-09-28 | 79 | 80 | 79 | 79 | 16,000 | 79 |
| 2012-09-27 | 80 | 80 | 79 | 79 | 64,000 | 79 |
| 2012-09-26 | 81 | 82 | 80 | 81 | 65,000 | 81 |
| 2012-09-25 | 82 | 82 | 81 | 81 | 8,000 | 81 |
| 2012-09-24 | 81 | 82 | 80 | 82 | 96,000 | 82 |
| 2012-09-21 | 81 | 82 | 81 | 81 | 45,000 | 81 |
| 2012-09-20 | 82 | 82 | 82 | 82 | 16,000 | 82 |
| 2012-09-19 | 81 | 82 | 81 | 82 | 47,000 | 82 |
| 2012-09-18 | 81 | 82 | 81 | 81 | 19,000 | 81 |
| 2012-09-14 | 81 | 82 | 78 | 82 | 109,000 | 82 |
| 2012-09-13 | 80 | 80 | 80 | 80 | 7,000 | 80 |
| 2012-09-12 | 81 | 81 | 80 | 80 | 20,000 | 80 |
| 2012-09-11 | 81 | 82 | 80 | 80 | 23,000 | 80 |
| 2012-09-10 | 80 | 82 | 80 | 82 | 18,000 | 82 |
| 2012-09-07 | 82 | 82 | 81 | 81 | 13,000 | 81 |
| 2012-09-06 | 80 | 80 | 79 | 80 | 31,000 | 80 |
| 2012-09-05 | 81 | 81 | 80 | 80 | 50,000 | 80 |
| 2012-09-04 | 82 | 82 | 81 | 82 | 10,000 | 82 |
| 2012-09-03 | 82 | 82 | 82 | 82 | 18,000 | 82 |
| 2012-08-31 | 83 | 83 | 82 | 83 | 20,000 | 83 |
| 2012-08-30 | 83 | 84 | 83 | 84 | 21,000 | 84 |
| 2012-08-29 | 83 | 83 | 82 | 83 | 49,000 | 83 |
| 2012-08-28 | 87 | 87 | 84 | 84 | 49,000 | 84 |
| 2012-08-27 | 87 | 87 | 86 | 87 | 28,000 | 87 |
| 2012-08-24 | 86 | 87 | 85 | 86 | 29,000 | 86 |
| 2012-08-23 | 88 | 88 | 86 | 86 | 72,000 | 86 |
| 2012-08-22 | 90 | 91 | 86 | 88 | 203,000 | 88 |
| 2012-08-21 | 86 | 90 | 86 | 90 | 108,000 | 90 |
| 2012-08-20 | 85 | 86 | 84 | 86 | 60,000 | 86 |
| 2012-08-17 | 86 | 86 | 85 | 86 | 25,000 | 86 |
| 2012-08-16 | 85 | 86 | 84 | 86 | 29,000 | 86 |
| 2012-08-15 | 88 | 88 | 84 | 84 | 46,000 | 84 |
| 2012-08-14 | 84 | 89 | 83 | 86 | 58,000 | 86 |
| 2012-08-13 | 86 | 86 | 83 | 83 | 114,000 | 83 |
| 2012-08-10 | 79 | 81 | 79 | 81 | 29,000 | 81 |
| 2012-08-09 | 78 | 79 | 78 | 78 | 8,000 | 78 |
| 2012-08-08 | 79 | 79 | 78 | 78 | 24,000 | 78 |
| 2012-08-07 | 78 | 79 | 78 | 79 | 27,000 | 79 |
| 2012-08-06 | 80 | 80 | 78 | 78 | 20,000 | 78 |
| 2012-08-03 | 79 | 80 | 79 | 79 | 49,000 | 79 |
| 2012-08-02 | 80 | 80 | 79 | 79 | 8,000 | 79 |
| 2012-08-01 | 80 | 80 | 80 | 80 | 7,000 | 80 |
| 2012-07-31 | 80 | 80 | 80 | 80 | 10,000 | 80 |
| 2012-07-30 | 79 | 80 | 79 | 79 | 16,000 | 79 |
| 2012-07-27 | 79 | 80 | 79 | 79 | 13,000 | 79 |
| 2012-07-26 | 77 | 79 | 77 | 79 | 60,000 | 79 |
| 2012-07-25 | 76 | 78 | 76 | 76 | 73,000 | 76 |
| 2012-07-24 | 76 | 82 | 75 | 79 | 47,000 | 79 |
| 2012-07-23 | 78 | 78 | 76 | 76 | 46,000 | 76 |
| 2012-07-20 | 80 | 81 | 78 | 79 | 38,000 | 79 |
| 2012-07-19 | 82 | 82 | 79 | 81 | 40,000 | 81 |
| 2012-07-18 | 83 | 83 | 82 | 82 | 29,000 | 82 |
| 2012-07-17 | 82 | 84 | 82 | 83 | 24,000 | 83 |
| 2012-07-13 | 81 | 82 | 80 | 82 | 17,000 | 82 |
| 2012-07-12 | 81 | 81 | 80 | 81 | 29,000 | 81 |
| 2012-07-11 | 83 | 83 | 81 | 81 | 38,000 | 81 |
| 2012-07-10 | 84 | 84 | 84 | 84 | 17,000 | 84 |
| 2012-07-09 | 84 | 85 | 83 | 84 | 19,000 | 84 |
| 2012-07-06 | 85 | 86 | 85 | 86 | 5,000 | 86 |
| 2012-07-05 | 87 | 88 | 87 | 87 | 20,000 | 87 |
| 2012-07-04 | 88 | 88 | 87 | 87 | 20,000 | 87 |
| 2012-07-03 | 86 | 89 | 86 | 88 | 39,000 | 88 |
| 2012-07-02 | 87 | 88 | 87 | 87 | 24,000 | 87 |
| 2012-06-29 | 84 | 86 | 84 | 86 | 25,000 | 86 |
| 2012-06-28 | 86 | 86 | 85 | 86 | 53,000 | 86 |
| 2012-06-27 | 87 | 87 | 86 | 86 | 33,000 | 86 |
| 2012-06-26 | 87 | 87 | 86 | 87 | 14,000 | 87 |
| 2012-06-25 | 88 | 88 | 87 | 87 | 13,000 | 87 |
| 2012-06-22 | 84 | 88 | 84 | 87 | 41,000 | 87 |
| 2012-06-21 | 86 | 88 | 86 | 88 | 23,000 | 88 |
| 2012-06-20 | 83 | 86 | 83 | 86 | 32,000 | 86 |
| 2012-06-19 | 82 | 83 | 82 | 82 | 10,000 | 82 |
| 2012-06-18 | 81 | 82 | 80 | 82 | 35,000 | 82 |
| 2012-06-15 | 81 | 82 | 79 | 79 | 27,000 | 79 |
| 2012-06-14 | 80 | 80 | 80 | 80 | 10,000 | 80 |
| 2012-06-13 | 80 | 81 | 79 | 80 | 29,000 | 80 |
| 2012-06-12 | 80 | 80 | 78 | 79 | 12,000 | 79 |
| 2012-06-11 | 81 | 81 | 79 | 80 | 23,000 | 80 |
| 2012-06-08 | 80 | 80 | 78 | 78 | 22,000 | 78 |
| 2012-06-07 | 79 | 80 | 79 | 80 | 17,000 | 80 |
| 2012-06-06 | 78 | 78 | 76 | 78 | 16,000 | 78 |
| 2012-06-05 | 74 | 75 | 74 | 75 | 24,000 | 75 |
| 2012-06-04 | 76 | 76 | 74 | 74 | 71,000 | 74 |
| 2012-06-01 | 77 | 78 | 76 | 77 | 69,000 | 77 |
| 2012-05-31 | 79 | 79 | 78 | 78 | 32,000 | 78 |
| 2012-05-30 | 81 | 81 | 79 | 79 | 41,000 | 79 |
| 2012-05-29 | 80 | 80 | 78 | 80 | 42,000 | 80 |
| 2012-05-28 | 79 | 79 | 79 | 79 | 39,000 | 79 |
| 2012-05-25 | 80 | 80 | 79 | 79 | 16,000 | 79 |
| 2012-05-24 | 80 | 80 | 79 | 80 | 14,000 | 80 |
| 2012-05-23 | 80 | 81 | 80 | 80 | 35,000 | 80 |
| 2012-05-22 | 80 | 81 | 80 | 80 | 32,000 | 80 |
| 2012-05-21 | 78 | 80 | 77 | 79 | 182,000 | 79 |
| 2012-05-18 | 80 | 80 | 79 | 79 | 73,000 | 79 |
| 2012-05-17 | 80 | 82 | 79 | 82 | 130,000 | 82 |
| 2012-05-16 | 81 | 83 | 81 | 83 | 38,000 | 83 |
| 2012-05-15 | 87 | 87 | 80 | 81 | 166,000 | 81 |
| 2012-05-14 | 89 | 89 | 85 | 85 | 72,000 | 85 |
| 2012-05-11 | 89 | 89 | 88 | 88 | 41,000 | 88 |
| 2012-05-10 | 88 | 88 | 87 | 88 | 32,000 | 88 |
| 2012-05-09 | 91 | 91 | 88 | 88 | 122,000 | 88 |
| 2012-05-08 | 91 | 91 | 88 | 90 | 84,000 | 90 |
| 2012-05-07 | 92 | 94 | 88 | 89 | 189,000 | 89 |
| 2012-05-02 | 94 | 95 | 93 | 95 | 36,000 | 95 |
| 2012-05-01 | 96 | 96 | 94 | 94 | 45,000 | 94 |
| 2012-04-27 | 95 | 96 | 95 | 96 | 22,000 | 96 |
| 2012-04-26 | 97 | 97 | 95 | 96 | 67,000 | 96 |
| 2012-04-25 | 96 | 96 | 95 | 96 | 69,000 | 96 |
| 2012-04-24 | 94 | 96 | 94 | 95 | 30,000 | 95 |
| 2012-04-23 | 95 | 96 | 94 | 95 | 67,000 | 95 |
| 2012-04-20 | 95 | 96 | 94 | 95 | 26,000 | 95 |
| 2012-04-19 | 96 | 96 | 95 | 95 | 46,000 | 95 |
| 2012-04-18 | 96 | 96 | 96 | 96 | 30,000 | 96 |
| 2012-04-17 | 98 | 99 | 94 | 97 | 113,000 | 97 |
| 2012-04-16 | 97 | 100 | 97 | 98 | 109,000 | 98 |
| 2012-04-13 | 99 | 99 | 97 | 97 | 43,000 | 97 |
| 2012-04-12 | 96 | 98 | 96 | 97 | 42,000 | 97 |
| 2012-04-11 | 98 | 98 | 96 | 96 | 115,000 | 96 |
| 2012-04-10 | 98 | 102 | 98 | 99 | 42,000 | 99 |
| 2012-04-09 | 98 | 100 | 98 | 98 | 61,000 | 98 |
| 2012-04-06 | 99 | 100 | 99 | 99 | 35,000 | 99 |
| 2012-04-05 | 99 | 100 | 97 | 100 | 178,000 | 100 |
| 2012-04-04 | 101 | 102 | 100 | 100 | 136,000 | 100 |
| 2012-04-03 | 103 | 103 | 100 | 103 | 299,000 | 103 |
| 2012-04-02 | 106 | 106 | 102 | 103 | 262,000 | 103 |
| 2012-03-30 | 105 | 106 | 105 | 105 | 108,000 | 105 |
| 2012-03-29 | 107 | 108 | 105 | 107 | 263,000 | 107 |
| 2012-03-28 | 105 | 106 | 103 | 106 | 283,000 | 106 |
| 2012-03-27 | 104 | 105 | 102 | 104 | 591,000 | 104 |
| 2012-03-26 | 102 | 104 | 101 | 103 | 347,000 | 103 |
| 2012-03-23 | 103 | 105 | 101 | 102 | 437,000 | 102 |
| 2012-03-22 | 102 | 107 | 102 | 105 | 939,000 | 105 |
| 2012-03-21 | 96 | 102 | 95 | 102 | 420,000 | 102 |
| 2012-03-19 | 97 | 98 | 95 | 96 | 151,000 | 96 |
| 2012-03-16 | 98 | 98 | 97 | 98 | 62,000 | 98 |
| 2012-03-15 | 100 | 100 | 97 | 98 | 124,000 | 98 |
| 2012-03-14 | 99 | 99 | 98 | 99 | 111,000 | 99 |
| 2012-03-13 | 96 | 98 | 96 | 98 | 111,000 | 98 |
| 2012-03-12 | 97 | 97 | 95 | 96 | 105,000 | 96 |
| 2012-03-09 | 95 | 96 | 95 | 96 | 92,000 | 96 |
| 2012-03-08 | 95 | 95 | 93 | 95 | 98,000 | 95 |
| 2012-03-07 | 92 | 94 | 91 | 93 | 185,000 | 93 |
| 2012-03-06 | 98 | 99 | 96 | 96 | 102,000 | 96 |
| 2012-03-05 | 100 | 101 | 97 | 97 | 149,000 | 97 |
| 2012-03-02 | 98 | 102 | 96 | 99 | 221,000 | 99 |
| 2012-03-01 | 106 | 107 | 96 | 98 | 692,000 | 98 |
| 2012-02-29 | 107 | 108 | 104 | 104 | 1,033,000 | 104 |
| 2012-02-28 | 95 | 103 | 94 | 103 | 769,000 | 103 |
| 2012-02-27 | 98 | 105 | 95 | 95 | 1,292,000 | 95 |
| 2012-02-24 | 97 | 98 | 94 | 96 | 648,000 | 96 |
| 2012-02-23 | 95 | 96 | 92 | 94 | 613,000 | 94 |
| 2012-02-22 | 88 | 95 | 88 | 95 | 1,041,000 | 95 |
| 2012-02-21 | 88 | 88 | 86 | 87 | 39,000 | 87 |
| 2012-02-20 | 88 | 88 | 87 | 87 | 51,000 | 87 |
| 2012-02-17 | 87 | 87 | 87 | 87 | 51,000 | 87 |
| 2012-02-16 | 87 | 88 | 86 | 88 | 145,000 | 88 |
| 2012-02-15 | 88 | 88 | 86 | 87 | 85,000 | 87 |
| 2012-02-14 | 86 | 86 | 83 | 84 | 75,000 | 84 |
| 2012-02-13 | 87 | 87 | 85 | 86 | 243,000 | 86 |
| 2012-02-10 | 87 | 88 | 86 | 86 | 50,000 | 86 |
| 2012-02-09 | 90 | 90 | 86 | 88 | 138,000 | 88 |
| 2012-02-08 | 87 | 90 | 87 | 89 | 297,000 | 89 |
| 2012-02-07 | 83 | 85 | 82 | 85 | 94,000 | 85 |
| 2012-02-06 | 83 | 84 | 82 | 83 | 49,000 | 83 |
| 2012-02-03 | 82 | 83 | 82 | 82 | 62,000 | 82 |
| 2012-02-02 | 83 | 83 | 82 | 83 | 25,000 | 83 |
| 2012-02-01 | 82 | 83 | 82 | 83 | 45,000 | 83 |
| 2012-01-31 | 83 | 83 | 81 | 83 | 37,000 | 83 |
| 2012-01-30 | 83 | 84 | 83 | 83 | 48,000 | 83 |
| 2012-01-27 | 85 | 85 | 80 | 83 | 121,000 | 83 |
| 2012-01-26 | 86 | 86 | 84 | 84 | 65,000 | 84 |
| 2012-01-25 | 84 | 84 | 84 | 84 | 46,000 | 84 |
| 2012-01-24 | 83 | 86 | 82 | 83 | 56,000 | 83 |
| 2012-01-23 | 83 | 84 | 83 | 83 | 51,000 | 83 |
| 2012-01-20 | 83 | 85 | 82 | 83 | 101,000 | 83 |
| 2012-01-19 | 84 | 85 | 83 | 83 | 49,000 | 83 |
| 2012-01-18 | 84 | 85 | 83 | 84 | 87,000 | 84 |
| 2012-01-17 | 83 | 88 | 82 | 84 | 177,000 | 84 |
| 2012-01-16 | 83 | 84 | 80 | 83 | 79,000 | 83 |
| 2012-01-13 | 80 | 83 | 79 | 83 | 92,000 | 83 |
| 2012-01-12 | 80 | 80 | 78 | 78 | 49,000 | 78 |
| 2012-01-11 | 77 | 79 | 77 | 79 | 62,000 | 79 |
| 2012-01-10 | 77 | 77 | 76 | 77 | 25,000 | 77 |
| 2012-01-06 | 76 | 77 | 76 | 76 | 55,000 | 76 |
| 2012-01-05 | 76 | 76 | 75 | 76 | 71,000 | 76 |
| 2012-01-04 | 77 | 77 | 75 | 75 | 78,000 | 75 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
